ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
443250/price/prices-20241201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241210,161237,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9200,490,2,5.63,493082400,53721,48.71,8700,9400,8700,11320,6100,8710,9178.71,2.09,0,7882,9456,9082,8896,8522,8336,8990,8430,56,2610,500,5400,10,1,11005191,1012,21.10,1.87,12,0.49,436.00,4931.00,23700,20240112,-61.18,7000,20240805,31.43,23700,-61.18,20240112,7000,31.43,20240805,23700,-61.18,20240112,7000,31.43,20240805,2.40,N,443250,500,56 억,,230475,N,N,0,N,00,N
20241210,151239,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9160,450,2,5.17,468990890,51102,46.33,8700,9400,8700,11320,6100,8710,9177.74,2.09,0,7477,9456,9082,8896,8522,8336,8990,8430,56,2610,500,5400,10,1,11005191,1008,21.01,1.86,12,0.46,436.00,4931.00,23700,20240112,-61.35,7000,20240805,30.86,23700,-61.35,20240112,7000,30.86,20240805,23700,-61.35,20240112,7000,30.86,20240805,2.40,N,443250,500,56 억,,230475,N,N,0,N,00,N
20241210,141239,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9140,430,2,4.94,418254540,45561,41.31,8700,9400,8700,11320,6100,8710,9180.32,2.09,0,6245,9456,9082,8896,8522,8336,8990,8430,56,2610,500,5400,10,1,11005191,1006,20.96,1.85,12,0.41,436.00,4931.00,23700,20240112,-61.43,7000,20240805,30.57,23700,-61.43,20240112,7000,30.57,20240805,23700,-61.43,20240112,7000,30.57,20240805,2.40,N,443250,500,56 억,,230475,N,N,0,N,00,N
20241210,131241,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9160,450,2,5.17,386685590,42112,38.18,8700,9400,8700,11320,6100,8710,9182.55,2.09,0,5702,9456,9082,8896,8522,8336,8990,8430,56,2610,500,5400,10,1,11005191,1008,21.01,1.86,12,0.38,436.00,4931.00,23700,20240112,-61.35,7000,20240805,30.86,23700,-61.35,20240112,7000,30.86,20240805,23700,-61.35,20240112,7000,30.86,20240805,2.40,N,443250,500,56 억,,230475,N,N,0,N,00,N
20241210,121238,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9100,390,2,4.48,342629140,37253,33.78,8700,9400,8700,11320,6100,8710,9197.63,2.09,0,3114,9456,9082,8896,8522,8336,8990,8430,56,2610,500,5400,10,1,11005191,1001,20.87,1.85,12,0.34,436.00,4931.00,23700,20240112,-61.60,7000,20240805,30.00,23700,-61.60,20240112,7000,30.00,20240805,23700,-61.60,20240112,7000,30.00,20240805,2.40,N,443250,500,56 억,,230475,N,N,0,N,00,N
20241210,111238,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9250,540,2,6.20,310370230,33759,30.61,8700,9400,8700,11320,6100,8710,9194.00,2.09,0,4135,9456,9082,8896,8522,8336,8990,8430,56,2610,500,5400,10,1,11005191,1018,21.22,1.88,12,0.31,436.00,4931.00,23700,20240112,-60.97,7000,20240805,32.14,23700,-60.97,20240112,7000,32.14,20240805,23700,-60.97,20240112,7000,32.14,20240805,2.40,N,443250,500,56 억,,230475,N,N,0,N,00,N
20241210,101239,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9360,650,2,7.46,217802030,23741,21.53,8700,9400,8700,11320,6100,8710,9174.50,2.09,0,1349,9456,9082,8896,8522,8336,8990,8430,56,2610,500,5400,10,1,11005191,1030,21.47,1.90,12,0.22,436.00,4931.00,23700,20240112,-60.51,7000,20240805,33.71,23700,-60.51,20240112,7000,33.71,20240805,23700,-60.51,20240112,7000,33.71,20240805,2.40,N,443250,500,56 억,,230475,N,N,0,N,00,N
20241210,091246,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9050,340,2,3.90,35312990,3948,3.58,8700,9090,8700,11320,6100,8710,8945.78,2.09,0,1035,9456,9082,8896,8522,8336,8990,8430,56,2610,500,5400,10,1,11005191,996,20.76,1.84,12,0.04,436.00,4931.00,23700,20240112,-61.81,7000,20240805,29.29,23700,-61.81,20240112,7000,29.29,20240805,23700,-61.81,20240112,7000,29.29,20240805,2.40,N,443250,500,56 억,,230475,N,N,0,N,00,N
20241209,161234,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8710,-690,5,-7.34,967707450,108719,64.30,8900,9270,8710,12220,6580,9400,8900.51,1.92,0,18619,10786,10092,9506,8812,8226,9800,8520,56,2820,500,5820,10,1,11005191,959,19.98,1.77,12,0.99,436.00,4931.00,23700,20240112,-63.25,7000,20240805,24.43,23700,-63.25,20240112,7000,24.43,20240805,23700,-63.25,20240112,7000,24.43,20240805,2.47,N,443250,500,56 억,,211674,N,N,0,N,00,N
20241209,151236,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8830,-570,5,-6.06,873817840,97975,57.95,8900,9270,8750,12220,6580,9400,8918.04,1.92,0,13980,10786,10092,9506,8812,8226,9800,8520,56,2820,500,5820,10,1,11005191,972,20.25,1.79,12,0.89,436.00,4931.00,23700,20240112,-62.74,7000,20240805,26.14,23700,-62.74,20240112,7000,26.14,20240805,23700,-62.74,20240112,7000,26.14,20240805,2.47,N,443250,500,56 억,,211674,N,N,0,N,00,N
20241209,141234,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8920,-480,5,-5.11,757710860,84865,50.19,8900,9270,8760,12220,6580,9400,8927.59,1.92,0,9263,10786,10092,9506,8812,8226,9800,8520,56,2820,500,5820,10,1,11005191,982,20.46,1.81,12,0.77,436.00,4931.00,23700,20240112,-62.36,7000,20240805,27.43,23700,-62.36,20240112,7000,27.43,20240805,23700,-62.36,20240112,7000,27.43,20240805,2.47,N,443250,500,56 억,,211674,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241210 161237 57 100.00 KOSDAQ 기타서비스 N N N N N 9200 490 2 5.63 493082400 53721 48.71 8700 9400 8700 11320 6100 8710 9178.71 2.09 0 7882 9456 9082 8896 8522 8336 8990 8430 56 2610 500 5400 10 1 11005191 1012 21.10 1.87 12 0.49 436.00 4931.00 23700 20240112 -61.18 7000 20240805 31.43 23700 -61.18 20240112 7000 31.43 20240805 23700 -61.18 20240112 7000 31.43 20240805 2.40 N 443250 500 56 억 230475 N N 0 N 00 N
3 20241210 151239 57 100.00 KOSDAQ 기타서비스 N N N N N 9160 450 2 5.17 468990890 51102 46.33 8700 9400 8700 11320 6100 8710 9177.74 2.09 0 7477 9456 9082 8896 8522 8336 8990 8430 56 2610 500 5400 10 1 11005191 1008 21.01 1.86 12 0.46 436.00 4931.00 23700 20240112 -61.35 7000 20240805 30.86 23700 -61.35 20240112 7000 30.86 20240805 23700 -61.35 20240112 7000 30.86 20240805 2.40 N 443250 500 56 억 230475 N N 0 N 00 N
4 20241210 141239 57 100.00 KOSDAQ 기타서비스 N N N N N 9140 430 2 4.94 418254540 45561 41.31 8700 9400 8700 11320 6100 8710 9180.32 2.09 0 6245 9456 9082 8896 8522 8336 8990 8430 56 2610 500 5400 10 1 11005191 1006 20.96 1.85 12 0.41 436.00 4931.00 23700 20240112 -61.43 7000 20240805 30.57 23700 -61.43 20240112 7000 30.57 20240805 23700 -61.43 20240112 7000 30.57 20240805 2.40 N 443250 500 56 억 230475 N N 0 N 00 N
5 20241210 131241 57 100.00 KOSDAQ 기타서비스 N N N N N 9160 450 2 5.17 386685590 42112 38.18 8700 9400 8700 11320 6100 8710 9182.55 2.09 0 5702 9456 9082 8896 8522 8336 8990 8430 56 2610 500 5400 10 1 11005191 1008 21.01 1.86 12 0.38 436.00 4931.00 23700 20240112 -61.35 7000 20240805 30.86 23700 -61.35 20240112 7000 30.86 20240805 23700 -61.35 20240112 7000 30.86 20240805 2.40 N 443250 500 56 억 230475 N N 0 N 00 N
6 20241210 121238 57 100.00 KOSDAQ 기타서비스 N N N N N 9100 390 2 4.48 342629140 37253 33.78 8700 9400 8700 11320 6100 8710 9197.63 2.09 0 3114 9456 9082 8896 8522 8336 8990 8430 56 2610 500 5400 10 1 11005191 1001 20.87 1.85 12 0.34 436.00 4931.00 23700 20240112 -61.60 7000 20240805 30.00 23700 -61.60 20240112 7000 30.00 20240805 23700 -61.60 20240112 7000 30.00 20240805 2.40 N 443250 500 56 억 230475 N N 0 N 00 N
7 20241210 111238 57 100.00 KOSDAQ 기타서비스 N N N N N 9250 540 2 6.20 310370230 33759 30.61 8700 9400 8700 11320 6100 8710 9194.00 2.09 0 4135 9456 9082 8896 8522 8336 8990 8430 56 2610 500 5400 10 1 11005191 1018 21.22 1.88 12 0.31 436.00 4931.00 23700 20240112 -60.97 7000 20240805 32.14 23700 -60.97 20240112 7000 32.14 20240805 23700 -60.97 20240112 7000 32.14 20240805 2.40 N 443250 500 56 억 230475 N N 0 N 00 N
8 20241210 101239 57 100.00 KOSDAQ 기타서비스 N N N N N 9360 650 2 7.46 217802030 23741 21.53 8700 9400 8700 11320 6100 8710 9174.50 2.09 0 1349 9456 9082 8896 8522 8336 8990 8430 56 2610 500 5400 10 1 11005191 1030 21.47 1.90 12 0.22 436.00 4931.00 23700 20240112 -60.51 7000 20240805 33.71 23700 -60.51 20240112 7000 33.71 20240805 23700 -60.51 20240112 7000 33.71 20240805 2.40 N 443250 500 56 억 230475 N N 0 N 00 N
9 20241210 091246 57 100.00 KOSDAQ 기타서비스 N N N N N 9050 340 2 3.90 35312990 3948 3.58 8700 9090 8700 11320 6100 8710 8945.78 2.09 0 1035 9456 9082 8896 8522 8336 8990 8430 56 2610 500 5400 10 1 11005191 996 20.76 1.84 12 0.04 436.00 4931.00 23700 20240112 -61.81 7000 20240805 29.29 23700 -61.81 20240112 7000 29.29 20240805 23700 -61.81 20240112 7000 29.29 20240805 2.40 N 443250 500 56 억 230475 N N 0 N 00 N
10 20241209 161234 57 100.00 KOSDAQ 기타서비스 N N N N N 8710 -690 5 -7.34 967707450 108719 64.30 8900 9270 8710 12220 6580 9400 8900.51 1.92 0 18619 10786 10092 9506 8812 8226 9800 8520 56 2820 500 5820 10 1 11005191 959 19.98 1.77 12 0.99 436.00 4931.00 23700 20240112 -63.25 7000 20240805 24.43 23700 -63.25 20240112 7000 24.43 20240805 23700 -63.25 20240112 7000 24.43 20240805 2.47 N 443250 500 56 억 211674 N N 0 N 00 N
11 20241209 151236 57 100.00 KOSDAQ 기타서비스 N N N N N 8830 -570 5 -6.06 873817840 97975 57.95 8900 9270 8750 12220 6580 9400 8918.04 1.92 0 13980 10786 10092 9506 8812 8226 9800 8520 56 2820 500 5820 10 1 11005191 972 20.25 1.79 12 0.89 436.00 4931.00 23700 20240112 -62.74 7000 20240805 26.14 23700 -62.74 20240112 7000 26.14 20240805 23700 -62.74 20240112 7000 26.14 20240805 2.47 N 443250 500 56 억 211674 N N 0 N 00 N
12 20241209 141234 57 100.00 KOSDAQ 기타서비스 N N N N N 8920 -480 5 -5.11 757710860 84865 50.19 8900 9270 8760 12220 6580 9400 8927.59 1.92 0 9263 10786 10092 9506 8812 8226 9800 8520 56 2820 500 5820 10 1 11005191 982 20.46 1.81 12 0.77 436.00 4931.00 23700 20240112 -62.36 7000 20240805 27.43 23700 -62.36 20240112 7000 27.43 20240805 23700 -62.36 20240112 7000 27.43 20240805 2.47 N 443250 500 56 억 211674 N N 0 N 00 N